Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
23.86
-0.31 (-1.28%)
At close: Jan 16, 2026, 4:00 PM EST
24.00
+0.14 (0.59%)
After-hours: Jan 16, 2026, 7:50 PM EST
Alumis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 23.90 | 24.54 | 23.36 | 23.86 | 23.86 | -1.28% | 1,574,043 |
| Jan 15, 2026 | 24.50 | 25.19 | 23.65 | 24.17 | 24.17 | -0.70% | 2,484,602 |
| Jan 14, 2026 | 22.12 | 24.83 | 21.89 | 24.34 | 24.34 | 10.09% | 4,057,085 |
| Jan 13, 2026 | 20.85 | 23.00 | 20.20 | 22.11 | 22.11 | 4.84% | 4,657,290 |
| Jan 12, 2026 | 19.55 | 21.56 | 19.55 | 21.09 | 21.09 | 7.82% | 4,172,651 |
| Jan 9, 2026 | 18.50 | 19.91 | 18.10 | 19.56 | 19.56 | 7.59% | 5,984,470 |
| Jan 8, 2026 | 18.25 | 19.00 | 17.44 | 18.18 | 18.18 | 1.45% | 9,886,468 |
| Jan 7, 2026 | 17.39 | 18.57 | 16.70 | 17.92 | 17.92 | 10.41% | 9,367,771 |
| Jan 6, 2026 | 22.20 | 22.30 | 15.27 | 16.23 | 16.23 | 95.31% | 65,139,559 |
| Jan 5, 2026 | 8.90 | 8.97 | 7.85 | 8.31 | 8.31 | -7.20% | 1,925,955 |
| Jan 2, 2026 | 9.77 | 9.87 | 8.68 | 8.96 | 8.96 | -8.25% | 976,223 |
| Dec 31, 2025 | 9.82 | 9.91 | 9.67 | 9.76 | 9.76 | -1.21% | 873,729 |
| Dec 30, 2025 | 10.45 | 10.49 | 9.68 | 9.88 | 9.88 | -5.45% | 912,332 |
| Dec 29, 2025 | 10.88 | 11.17 | 10.44 | 10.45 | 10.45 | -4.74% | 646,608 |
| Dec 26, 2025 | 11.34 | 11.34 | 10.83 | 10.97 | 10.97 | -3.77% | 702,609 |
| Dec 24, 2025 | 11.57 | 11.69 | 11.35 | 11.40 | 11.40 | -0.44% | 448,499 |
| Dec 23, 2025 | 11.08 | 11.55 | 11.03 | 11.45 | 11.45 | 2.42% | 644,713 |
| Dec 22, 2025 | 11.17 | 11.51 | 10.99 | 11.18 | 11.18 | -0.97% | 893,781 |
| Dec 19, 2025 | 11.04 | 11.37 | 10.99 | 11.29 | 11.29 | 2.08% | 1,497,957 |
| Dec 18, 2025 | 10.59 | 11.71 | 10.59 | 11.06 | 11.06 | 4.54% | 2,809,090 |
| Dec 17, 2025 | 11.38 | 11.47 | 10.44 | 10.58 | 10.58 | -7.19% | 676,129 |
| Dec 16, 2025 | 11.16 | 11.48 | 11.00 | 11.40 | 11.40 | 0.80% | 434,605 |
| Dec 15, 2025 | 11.56 | 11.60 | 11.18 | 11.31 | 11.31 | -1.57% | 1,107,434 |
| Dec 12, 2025 | 11.57 | 11.79 | 11.13 | 11.49 | 11.49 | -1.03% | 799,687 |
| Dec 11, 2025 | 12.10 | 12.19 | 11.38 | 11.61 | 11.61 | -4.13% | 1,092,504 |
| Dec 10, 2025 | 11.50 | 12.44 | 11.33 | 12.11 | 12.11 | 5.95% | 1,147,182 |
| Dec 9, 2025 | 11.15 | 11.57 | 10.75 | 11.43 | 11.43 | 2.42% | 961,605 |
| Dec 8, 2025 | 11.00 | 11.40 | 10.51 | 11.16 | 11.16 | 0.36% | 1,914,434 |
| Dec 5, 2025 | 8.50 | 11.30 | 8.43 | 11.12 | 11.12 | 33.98% | 4,350,329 |
| Dec 4, 2025 | 7.80 | 8.41 | 7.63 | 8.30 | 8.30 | 5.87% | 1,267,167 |
| Dec 3, 2025 | 7.41 | 7.97 | 7.41 | 7.84 | 7.84 | 5.80% | 1,401,254 |
| Dec 2, 2025 | 7.75 | 7.94 | 7.40 | 7.41 | 7.41 | 0.82% | 1,185,041 |
| Dec 1, 2025 | 7.48 | 7.84 | 7.31 | 7.35 | 7.35 | -4.17% | 1,015,763 |
| Nov 28, 2025 | 7.69 | 7.73 | 7.56 | 7.67 | 7.67 | 0.39% | 493,977 |
| Nov 26, 2025 | 7.41 | 7.78 | 7.38 | 7.64 | 7.64 | 4.23% | 1,155,753 |
| Nov 25, 2025 | 7.37 | 7.43 | 7.10 | 7.33 | 7.33 | 0.41% | 797,485 |
| Nov 24, 2025 | 7.49 | 7.50 | 6.93 | 7.30 | 7.30 | - | 1,373,420 |
| Nov 21, 2025 | 6.85 | 7.75 | 6.67 | 7.30 | 7.30 | 5.49% | 2,424,118 |
| Nov 20, 2025 | 7.25 | 7.48 | 6.91 | 6.92 | 6.92 | 5.33% | 1,619,967 |
| Nov 19, 2025 | 6.37 | 6.82 | 6.21 | 6.57 | 6.57 | 2.50% | 1,624,763 |
| Nov 18, 2025 | 5.95 | 6.45 | 5.72 | 6.41 | 6.41 | 14.98% | 1,469,677 |
| Nov 17, 2025 | 5.52 | 5.73 | 5.44 | 5.58 | 5.58 | 1.00% | 1,187,588 |
| Nov 14, 2025 | 4.75 | 5.64 | 4.60 | 5.52 | 5.52 | 4.55% | 1,721,724 |
| Nov 13, 2025 | 5.16 | 5.36 | 5.12 | 5.28 | 5.28 | 0.76% | 1,476,667 |
| Nov 12, 2025 | 5.40 | 5.41 | 4.95 | 5.24 | 5.24 | -1.13% | 898,782 |
| Nov 11, 2025 | 5.08 | 5.40 | 5.05 | 5.30 | 5.30 | 4.95% | 1,045,087 |
| Nov 10, 2025 | 4.75 | 5.10 | 4.59 | 5.05 | 5.05 | 6.99% | 1,199,531 |
| Nov 7, 2025 | 4.68 | 4.84 | 4.40 | 4.72 | 4.72 | - | 1,394,268 |
| Nov 6, 2025 | 4.54 | 4.85 | 4.51 | 4.72 | 4.72 | 3.28% | 872,544 |
| Nov 5, 2025 | 4.57 | 4.71 | 4.52 | 4.57 | 4.57 | 0.44% | 222,070 |